Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edap Tms Sa ADR (NQ: EDAP )

7.000 -0.090 (-1.27%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 +0.00(+0.00%)
Jun 14, 2023 9.230 9.230 8.900 9.070 175,444 -0.10(-1.09%)
Jun 13, 2023 9.060 9.300 8.900 9.170 83,948 +0.15(+1.66%)
Jun 12, 2023 8.930 9.150 8.550 9.020 193,377 +0.02(+0.22%)
Jun 09, 2023 8.600 9.190 8.500 9.000 135,212 -0.03(-0.33%)
Jun 08, 2023 9.600 9.600 8.730 9.030 207,945 -0.50(-5.20%)
Jun 07, 2023 9.660 9.920 9.500 9.525 56,503 -0.19(-1.91%)
Jun 06, 2023 9.940 9.970 9.510 9.710 103,963 -0.19(-1.92%)
Jun 05, 2023 10.02 10.32 9.850 9.900 86,605 -0.06(-0.60%)
Jun 02, 2023 9.960 10.11 9.900 9.960 22,109 -0.07(-0.70%)
Jun 01, 2023 9.920 10.14 9.920 10.03 21,560 +0.09(+0.91%)
May 31, 2023 9.900 10.06 9.810 9.940 58,254 -0.07(-0.70%)
May 30, 2023 10.01 10.17 10.00 10.01 70,691 -0.10(-0.99%)
May 26, 2023 10.16 10.17 9.960 10.11 60,892 +0.04(+0.40%)
May 25, 2023 9.850 10.16 9.850 10.07 78,527 +0.05(+0.50%)
May 24, 2023 9.820 10.13 9.666 10.02 103,742 +0.03(+0.30%)
May 23, 2023 10.28 10.40 9.810 9.990 189,083 -0.37(-3.57%)
May 22, 2023 10.18 10.45 10.18 10.36 52,909 -0.01(-0.10%)
May 19, 2023 10.30 10.72 10.15 10.37 115,752 -0.03(-0.29%)
May 18, 2023 11.06 11.06 9.870 10.40 300,292 -0.60(-5.45%)
May 17, 2023 10.98 12.09 10.50 11.00 187,034 +0.13(+1.20%)
May 16, 2023 11.09 11.21 10.86 10.87 196,031 -0.14(-1.27%)
May 15, 2023 11.25 11.29 11.00 11.01 79,965 -0.14(-1.26%)
May 12, 2023 11.19 11.23 10.89 11.15 49,257 +0.04(+0.36%)
May 11, 2023 11.13 11.32 11.02 11.11 43,164 -0.14(-1.24%)
May 10, 2023 11.07 11.40 11.07 11.25 105,723 -0.01(-0.09%)
May 09, 2023 11.26 11.35 11.23 11.26 58,571 -0.07(-0.62%)
May 08, 2023 11.80 11.80 11.26 11.33 62,587 -0.59(-4.95%)
May 05, 2023 11.49 12.23 11.40 11.92 90,261 +0.52(+4.56%)
May 04, 2023 11.28 11.50 11.24 11.40 49,890 -0.05(-0.44%)
May 03, 2023 11.00 11.62 11.00 11.45 71,536 +0.31(+2.78%)
May 02, 2023 11.09 11.19 10.95 11.14 48,826 +0.05(+0.45%)
May 01, 2023 10.88 11.15 10.78 11.09 82,725 +0.32(+3.02%)
Apr 28, 2023 10.79 10.92 10.68 10.77 21,036 +0.04(+0.42%)
Apr 27, 2023 10.65 10.79 10.65 10.72 19,733 -0.02(-0.19%)
Apr 26, 2023 10.86 10.86 10.61 10.74 34,897 -0.12(-1.10%)
Apr 25, 2023 10.76 11.00 10.65 10.86 34,276 +0.13(+1.21%)
Apr 24, 2023 10.63 10.92 10.61 10.73 71,728 -0.02(-0.19%)
Apr 21, 2023 10.65 10.76 10.61 10.75 43,643 +0.12(+1.18%)
Apr 20, 2023 10.66 10.72 10.60 10.62 54,455 -0.07(-0.70%)
Apr 19, 2023 10.60 10.98 10.60 10.70 52,748 +0.06(+0.56%)
Apr 18, 2023 10.73 10.82 10.59 10.64 40,565 +0.04(+0.38%)
Apr 17, 2023 10.66 10.70 10.50 10.60 50,017 -0.06(-0.56%)
Apr 14, 2023 10.91 10.99 10.65 10.66 17,669 -0.22(-2.02%)
Apr 13, 2023 10.70 11.00 10.69 10.88 39,643 +0.33(+3.13%)
Apr 12, 2023 10.60 10.98 10.50 10.55 45,767 -0.11(-1.03%)
Apr 11, 2023 10.64 10.80 10.60 10.66 41,230 +0.16(+1.52%)
Apr 10, 2023 10.60 10.94 10.45 10.50 52,483 -0.15(-1.41%)
Apr 06, 2023 10.58 10.93 10.27 10.65 89,209 +0.20(+1.91%)
Apr 05, 2023 10.82 10.82 10.17 10.45 70,810 -0.41(-3.78%)
Apr 04, 2023 10.97 11.08 10.85 10.86 36,239 -0.22(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.